Skip to main content

Rumble Inc. - Class A Common Stock (NQ: RUM )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 6.700 7.300 6.560 7.210 5,549,413 +0.60(+9.08%)
Mar 01, 2024 6.640 6.730 6.490 6.610 1,670,055 +0.08(+1.23%)
Feb 29, 2024 6.420 6.720 6.350 6.530 2,221,200 +0.16(+2.51%)
Feb 28, 2024 6.760 6.770 6.215 6.370 2,740,824 -0.45(-6.60%)
Feb 27, 2024 6.820 7.120 6.795 6.820 1,648,488 -0.01(-0.15%)
Feb 26, 2024 6.970 6.970 6.730 6.830 1,795,137 +0.13(+1.94%)
Feb 23, 2024 7.120 7.160 6.680 6.700 2,487,575 -0.49(-6.82%)
Feb 22, 2024 7.160 7.290 7.010 7.190 2,218,859 -0.01(-0.14%)
Feb 21, 2024 7.030 7.320 6.920 7.200 2,589,837 +0.15(+2.13%)
Feb 20, 2024 7.500 7.500 6.930 7.050 3,268,063 -0.47(-6.25%)
Feb 16, 2024 7.490 7.960 7.325 7.520 5,214,126 -0.09(-1.18%)
Feb 15, 2024 7.450 8.020 7.300 7.610 4,757,473 +0.48(+6.73%)
Feb 14, 2024 7.110 7.180 6.910 7.130 2,831,865 +0.23(+3.33%)
Feb 13, 2024 7.110 7.270 6.752 6.900 3,819,642 -0.52(-7.01%)
Feb 12, 2024 7.890 8.140 7.250 7.420 4,988,579 -0.47(-5.96%)
Feb 09, 2024 8.000 8.150 7.630 7.890 4,414,223 -0.08(-1.00%)
Feb 08, 2024 8.000 8.360 7.800 7.970 7,295,313 -0.09(-1.12%)
Feb 07, 2024 7.700 8.210 7.255 8.060 9,226,745 +0.33(+4.27%)
Feb 06, 2024 7.140 7.980 6.980 7.730 10,580,594 +0.63(+8.87%)
Feb 05, 2024 6.810 7.335 6.550 7.100 8,808,207 +0.19(+2.75%)
Feb 02, 2024 6.820 7.320 6.660 6.910 6,008,971 -0.01(-0.14%)
Feb 01, 2024 7.170 7.600 6.430 6.920 11,982,954 +0.07(+1.02%)
Jan 31, 2024 6.020 7.150 5.945 6.850 11,682,684 +0.76(+12.48%)
Jan 30, 2024 6.380 6.400 5.820 6.090 6,641,535 -0.40(-6.16%)
Jan 29, 2024 6.090 6.690 6.050 6.490 10,759,363 +0.45(+7.45%)
Jan 26, 2024 5.480 6.376 5.360 6.040 18,658,464 +0.62(+11.54%)
Jan 25, 2024 5.930 5.990 5.250 5.415 10,818,453 -0.26(-4.67%)
Jan 24, 2024 6.370 6.440 5.330 5.680 30,337,332 -0.82(-12.62%)
Jan 23, 2024 5.980 7.020 5.130 6.500 88,995,464 +1.61(+32.92%)
Jan 22, 2024 4.020 4.970 3.800 4.890 22,416,598 +1.30(+36.21%)
Jan 19, 2024 3.510 3.640 3.390 3.590 1,817,096 +0.12(+3.46%)
Jan 18, 2024 3.660 3.700 3.370 3.470 1,520,882 -0.14(-3.88%)
Jan 17, 2024 3.910 3.910 3.525 3.610 2,610,914 -0.31(-7.91%)
Jan 16, 2024 3.510 4.000 3.480 3.920 3,619,494 +0.53(+15.63%)
Jan 12, 2024 3.710 3.770 3.330 3.390 3,308,925 -0.32(-8.63%)
Jan 11, 2024 3.990 4.030 3.690 3.710 2,353,018 -0.32(-7.94%)
Jan 10, 2024 4.180 4.180 3.910 4.030 1,687,858 -0.10(-2.42%)
Jan 09, 2024 4.300 4.330 4.100 4.130 1,491,190 -0.19(-4.40%)
Jan 08, 2024 4.300 4.370 4.250 4.320 845,334 +0.01(+0.23%)
Jan 05, 2024 4.360 4.388 4.250 4.310 1,032,409 -0.03(-0.69%)
Jan 04, 2024 4.340 4.390 4.260 4.340 934,504 +0.03(+0.70%)
Jan 03, 2024 4.340 4.380 4.150 4.310 1,060,307 -0.03(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.